6415.TW - Silergy Corp.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019486.00505.00481.50487.50487.50334,034
May 16, 2019484.00494.00467.00478.00478.00328,111
May 15, 2019465.50494.00451.00485.00485.00630,219
May 14, 2019465.00468.00443.00459.00459.00424,532
May 13, 2019509.00509.00473.00473.00473.00162,798
May 10, 2019499.00517.00491.50501.00501.00191,371
May 09, 2019515.00515.00496.00496.00496.00332,044
May 08, 2019519.00524.00507.00513.00513.00304,000
May 07, 2019530.00533.00515.00515.00515.00447,556
May 06, 2019537.00540.00511.00525.00525.00513,200
May 03, 2019516.00554.00516.00552.00552.00512,017
May 02, 2019506.00512.00494.00511.00511.00117,788
Apr 30, 2019496.00512.00496.00506.00506.00134,160
Apr 29, 2019498.00504.00482.50496.00496.00144,200
Apr 26, 2019503.00510.00492.00495.00495.00169,387
Apr 25, 2019515.00531.00501.00501.00501.00373,048
Apr 24, 2019520.00520.00496.50496.50496.50145,144
Apr 23, 2019509.00520.00497.00520.00520.0088,352
Apr 22, 2019506.00510.00495.50502.00502.0054,036
Apr 19, 2019501.00509.00498.00502.00502.00276,150
Apr 18, 2019520.00520.00492.50495.00495.00187,500
Apr 17, 2019497.00507.00497.00503.00503.00275,135
Apr 16, 2019465.50495.50458.00492.50492.50317,560
Apr 15, 2019475.00480.50465.00465.00465.00164,695
Apr 12, 2019475.50475.50464.50470.00470.00111,953
Apr 11, 2019481.00492.00475.00475.00475.00107,020
Apr 10, 2019482.00482.50472.50480.50480.50126,029
Apr 09, 2019491.50493.00481.50485.00485.00168,046
Apr 08, 2019490.00506.00482.00491.50491.50632,260
Apr 03, 2019497.00502.00480.50480.50480.50446,060
Apr 02, 2019483.50505.00483.00494.50494.50522,698
Apr 01, 2019465.00482.00464.00478.50478.50418,253
Mar 29, 2019459.00465.00456.00460.00460.00344,167
Mar 28, 2019439.00458.00439.00458.00458.00266,193
Mar 27, 2019458.00460.00444.00444.00444.00418,241
Mar 26, 2019448.00454.50441.50450.00450.00528,409
Mar 25, 2019447.50451.00436.00439.00439.00815,155
Mar 22, 2019479.00482.00454.00460.00460.001,143,361
Mar 21, 2019484.00486.00468.50479.00479.00455,193
Mar 20, 2019496.50512.00485.50488.00488.00369,215
Mar 19, 2019500.00512.00495.00497.50497.50325,176
Mar 18, 2019516.00516.00485.00505.00505.00575,108
Mar 15, 2019506.00530.00504.00516.00516.00289,170
Mar 14, 2019510.00515.00498.50500.00500.00189,075
Mar 13, 2019512.00521.00495.00498.00498.00295,860
Mar 12, 2019521.00532.00506.00512.00512.00163,271
Mar 11, 2019522.00533.00507.00517.00517.00310,302
Mar 08, 2019539.00541.00528.00534.00534.00104,169
Mar 07, 2019554.00561.00538.00541.00541.00205,012
Mar 06, 2019569.00569.00541.00542.00542.00234,355
Mar 05, 2019556.00583.00550.00550.00550.00280,255
Mar 04, 2019550.00569.00540.00556.00556.00436,322
Feb 27, 2019504.00554.00486.00554.00554.00589,845
Feb 26, 2019512.00515.00498.00504.00504.00190,260
Feb 25, 2019493.00510.00484.50510.00510.00229,389
Feb 22, 2019501.00501.00482.00484.50484.50103,140
Feb 21, 2019495.50504.00492.00501.00501.00223,520
Feb 20, 2019499.00514.00485.00491.00491.00351,236
Feb 19, 2019483.00505.00483.00499.00499.00302,042
Feb 18, 2019488.00490.00478.00480.00480.00217,243
Feb 15, 2019493.50498.50477.00488.00488.00102,237
Feb 14, 2019500.00515.00493.50493.50493.50189,236
Feb 13, 2019498.00510.00498.00501.00501.00310,267
Feb 12, 2019490.00509.00480.00498.00498.00301,253
Feb 11, 2019463.00487.00458.00485.50485.50435,719
Jan 30, 2019451.50455.50450.00454.00454.00306,699
Jan 29, 2019460.00460.50436.00443.50443.50601,166
Jan 28, 2019495.00504.00465.00468.00468.00450,313
Jan 25, 2019491.50517.00488.50488.50488.50475,461
Jan 24, 2019484.00505.00476.00491.50491.50795,558
Jan 23, 2019463.00498.00462.00482.00482.00612,307
Jan 22, 2019483.00485.00450.50460.00460.00779,492
Jan 21, 2019424.00462.00424.00462.00462.00336,463
Jan 18, 2019433.50436.00420.00420.00420.00349,446
Jan 17, 2019440.00445.00427.00430.50430.50330,224
Jan 16, 2019445.00449.00431.50434.00434.00496,191
Jan 15, 2019440.00451.50432.00440.00440.00595,488
Jan 14, 2019447.00452.50426.00444.00444.00366,021
Jan 11, 2019460.00460.50436.00445.00445.001,118,307
Jan 10, 2019470.00485.00465.00482.50482.50329,889
Jan 09, 2019453.50470.00453.50465.00465.00170,368
Jan 08, 2019441.00453.00441.00445.00445.00305,100
Jan 07, 2019447.00450.50432.00439.00439.00288,610
Jan 04, 2019450.00450.00420.00439.00439.00239,220
Jan 03, 2019453.00468.50453.00456.00456.00125,053
Jan 02, 2019460.00470.50455.00463.50463.50207,966
Dec 28, 2018474.00475.00446.00453.00453.00327,329
Dec 27, 2018462.00473.50455.00469.50469.50352,523
Dec 26, 2018458.00473.00445.00445.00445.00212,689
Dec 25, 2018459.00462.00451.00455.50455.5072,025
Dec 24, 2018468.50473.00464.50466.50466.50184,467
Dec 21, 2018471.00478.50466.00470.00470.00170,032
Dec 20, 2018482.00489.00475.50476.00476.00134,150
Dec 19, 2018496.00512.00489.00489.00489.00548,135
Dec 18, 2018477.50528.00477.50491.00491.00682,630
Dec 17, 2018480.50490.50479.00481.50481.50153,197
Dec 14, 2018483.00492.00474.00485.50485.50180,100
Dec 13, 2018485.00496.00474.50487.00487.00356,831
Dec 12, 2018461.00485.00461.00480.00480.00370,210
Dec 11, 2018455.00475.50450.00455.00455.00390,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...